好想你 sz.002582
10.77
-1.46%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.02 | 10.65 | 9.93 | 10.37 | +2.17% | 4.17 | 11.77% |
| 2025-08-19 | 9.78 | 10.36 | 9.75 | 10.15 | +3.68% | 4.08 | 11.77% |
| 2025-08-18 | 9.65 | 9.86 | 9.63 | 9.79 | +1.14% | 1.49 | 4.46% |
| 2025-08-15 | 9.71 | 9.71 | 9.62 | 9.68 | -0.31% | 0.85 | 2.55% |
| 2025-08-14 | 9.75 | 9.93 | 9.65 | 9.71 | -1.12% | 1.53 | 4.56% |
| 2025-08-13 | 10.02 | 10.03 | 9.76 | 9.82 | -1.31% | 1.98 | 5.84% |
| 2025-08-12 | 9.70 | 10.00 | 9.68 | 9.95 | +2.16% | 2.91 | 8.54% |
| 2025-08-11 | 9.60 | 9.86 | 9.57 | 9.74 | +1.46% | 1.78 | 5.33% |
| 2025-08-08 | 9.62 | 9.62 | 9.53 | 9.60 | 0.00% | 0.59 | 1.80% |
| 2025-08-07 | 9.52 | 9.67 | 9.47 | 9.60 | +0.95% | 1.00 | 3.04% |
| 2025-08-06 | 9.49 | 9.52 | 9.40 | 9.51 | +0.11% | 0.60 | 1.86% |
| 2025-08-05 | 9.48 | 9.50 | 9.47 | 9.50 | +0.21% | 0.40 | 1.21% |
| 2025-08-04 | 9.42 | 9.50 | 9.35 | 9.48 | +0.11% | 0.42 | 1.29% |
| 2025-08-01 | 9.55 | 9.59 | 9.43 | 9.47 | -0.84% | 0.61 | 1.87% |
| 2025-07-31 | 9.68 | 9.68 | 9.55 | 9.55 | -1.34% | 0.68 | 2.05% |
| 2025-07-30 | 9.61 | 9.71 | 9.60 | 9.68 | +0.31% | 0.76 | 2.30% |
| 2025-07-29 | 9.62 | 9.70 | 9.57 | 9.65 | -0.72% | 0.97 | 2.93% |
| 2025-07-28 | 9.89 | 9.94 | 9.70 | 9.72 | +1.14% | 1.28 | 3.82% |
| 2025-07-25 | 9.69 | 9.69 | 9.59 | 9.61 | -0.72% | 0.83 | 2.52% |
| 2025-07-24 | 9.66 | 9.70 | 9.63 | 9.68 | +0.10% | 0.76 | 2.27% |